US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	78.94	79.59	77.99	78.41	6,060,607	-0.81(-1.02%)
Jan 28, 2021	78.80	80.12	78.50	79.22	5,472,958	+0.34(+0.43%)
Jan 27, 2021	79.71	80.28	78.45	78.88	6,135,180	-1.33(-1.66%)
Jan 26, 2021	79.77	80.45	79.63	80.21	4,122,645	+0.58(+0.73%)
Jan 25, 2021	79.08	80.19	78.65	79.63	5,590,227	+0.59(+0.74%)
Jan 22, 2021	78.59	79.22	78.36	79.05	6,836,930	+0.16(+0.20%)
Jan 21, 2021	78.83	79.00	78.16	78.89	5,198,284	-0.24(-0.30%)
Jan 20, 2021	77.59	79.42	77.36	79.13	7,492,998	+1.56(+2.02%)
Jan 19, 2021	78.29	78.29	77.27	77.57	3,712,563	-0.21(-0.27%)
Jan 15, 2021	76.81	78.05	76.55	77.78	7,368,545	+0.87(+1.14%)
Jan 14, 2021	76.78	77.39	76.44	76.90	4,936,099	+0.33(+0.43%)
Jan 13, 2021	75.57	76.71	75.57	76.57	9,617,016	+0.93(+1.23%)
Jan 12, 2021	75.52	75.79	74.90	75.64	5,780,491	-0.03(-0.04%)
Jan 11, 2021	76.39	76.66	75.46	75.67	3,859,286	-1.08(-1.41%)
Jan 08, 2021	76.18	77.00	76.14	76.76	4,725,696	+0.74(+0.97%)
Jan 07, 2021	76.04	76.32	75.57	76.02	11,597,328	-0.01(-0.01%)
Jan 06, 2021	76.00	76.55	75.53	76.03	20,261,204	-0.04(-0.05%)
Jan 05, 2021	76.06	76.77	75.98	76.07	14,784,822	-0.01(-0.01%)
Jan 04, 2021	78.94	79.06	76.05	76.08	16,034,926	-2.68(-3.40%)
Dec 31, 2020		78.75	78.75	78.75	5,365,945	+0.83(+1.06%)
Dec 30, 2020	77.50	78.45	77.50	77.92	5,365,945	+0.35(+0.45%)
Dec 29, 2020	78.57	78.84	77.41	77.58	3,412,430	-0.63(-0.81%)
Dec 28, 2020	77.84	78.37	77.47	78.21	6,864,546	+0.71(+0.91%)
Dec 24, 2020	77.17	77.53	76.94	77.50	1,067,689	+0.61(+0.79%)
Dec 23, 2020	77.75	78.16	76.82	76.89	4,980,510	-0.52(-0.68%)
Dec 22, 2020	76.97	77.48	76.61	77.42	3,679,499	+0.61(+0.79%)
Dec 21, 2020	76.24	76.94	75.92	76.81	5,385,986	-0.50(-0.64%)
Dec 18, 2020	78.78	78.91	76.81	77.31	4,666,857	-1.42(-1.80%)
Dec 17, 2020	78.38	78.79	78.02	78.72	3,857,924	+0.76(+0.98%)
Dec 16, 2020	78.05	78.46	77.53	77.96	4,312,905	+0.12(+0.15%)
Dec 15, 2020	76.68	77.86	76.21	77.84	4,255,183	+1.47(+1.93%)
Dec 14, 2020	77.30	77.88	76.31	76.37	4,151,311	-0.36(-0.47%)
Dec 11, 2020	76.35	76.82	75.97	76.73	3,135,886	+0.04(+0.05%)
Dec 10, 2020	76.81	77.30	76.44	76.69	3,092,377	-0.45(-0.58%)
Dec 09, 2020	77.81	77.93	76.65	77.14	8,716,035	-0.59(-0.76%)
Dec 08, 2020	77.75	78.21	77.65	77.73	4,487,994	-0.38(-0.49%)
Dec 07, 2020	78.46	78.81	77.81	78.12	9,042,115	-0.61(-0.78%)
Dec 04, 2020	77.96	78.75	77.91	78.73	4,068,974	+1.14(+1.47%)
Dec 03, 2020	77.07	77.95	76.95	77.59	4,972,400	+0.58(+0.75%)
Dec 02, 2020	77.49	77.99	76.89	77.01	4,789,545	-0.69(-0.89%)
Dec 01, 2020	77.76	78.04	77.39	77.70	5,292,123	+0.88(+1.14%)
Nov 30, 2020	77.37	77.43	76.46	76.83	5,076,089	-0.68(-0.87%)
Nov 27, 2020	77.92	77.99	77.17	77.50	1,817,099	-0.24(-0.31%)
Nov 25, 2020	77.81	77.89	77.07	77.74	3,703,100	+0.06(+0.08%)
Nov 24, 2020	78.39	78.75	77.58	77.68	5,010,695	+0.22(+0.28%)
Nov 23, 2020	77.92	78.26	77.31	77.46	5,254,067	-0.06(-0.08%)
Nov 20, 2020	77.85	78.00	77.11	77.52	3,883,079	-0.37(-0.47%)
Nov 19, 2020	77.64	77.94	76.71	77.89	4,863,820	+0.16(+0.20%)
Nov 18, 2020	79.38	79.76	77.61	77.73	8,591,630	-1.42(-1.80%)
Nov 17, 2020	78.50	79.46	78.09	79.16	5,624,787	+0.06(+0.08%)
Nov 16, 2020	79.79	80.16	78.25	79.09	8,662,250	+0.64(+0.81%)
Nov 13, 2020	76.80	78.58	76.80	78.45	5,317,326	+2.00(+2.61%)
Nov 12, 2020	76.99	77.40	75.97	76.45	4,115,314	-0.93(-1.20%)
Nov 11, 2020	77.46	77.76	76.66	77.39	5,814,481	+0.49(+0.64%)
Nov 10, 2020	76.04	77.12	75.73	76.89	10,367,927	+0.85(+1.12%)
Nov 09, 2020	77.60	81.03	75.86	76.04	19,274,714	+2.14(+2.89%)
Nov 06, 2020	74.36	74.92	73.62	73.91	7,490,001	-0.42(-0.56%)
Nov 05, 2020	74.67	75.05	74.04	74.33	5,925,156	+0.24(+0.32%)
Nov 04, 2020	74.30	75.26	73.58	74.09	7,363,284	+0.16(+0.21%)
Nov 03, 2020	73.10	74.26	72.93	73.93	8,708,340	+1.40(+1.93%)
Nov 02, 2020	71.53	72.56	71.10	72.54	7,203,796	+1.78(+2.52%)
Oct 30, 2020	70.79	71.30	69.95	70.76	7,128,290	-0.48(-0.68%)
Oct 29, 2020	70.26	71.74	69.68	71.24	6,308,558	+1.07(+1.52%)
Oct 28, 2020	70.71	71.45	69.94	70.17	6,665,702	-1.76(-2.45%)
Oct 27, 2020	73.10	73.48	71.92	71.94	3,740,362	-1.08(-1.48%)
Oct 26, 2020	73.32	73.41	72.34	73.01	4,372,310	-0.94(-1.27%)
Oct 23, 2020	73.73	74.23	73.39	73.95	2,893,468	+0.45(+0.61%)
Oct 22, 2020	73.55	73.83	73.25	73.51	4,303,706	-0.09(-0.12%)
Oct 21, 2020	73.61	73.98	73.33	73.60	4,403,545	-0.29(-0.40%)
Oct 20, 2020	73.86	74.39	73.66	73.89	7,729,700	+0.55(+0.75%)
Oct 19, 2020	74.72	74.92	73.23	73.34	5,473,659	-1.20(-1.62%)
Oct 16, 2020	75.03	75.14	74.43	74.55	4,752,851	-0.47(-0.62%)
Oct 15, 2020	73.97	75.61	73.97	75.01	5,276,807	+0.31(+0.42%)
Oct 14, 2020	75.50	75.71	74.59	74.70	6,483,304	-0.89(-1.17%)
Oct 13, 2020	76.72	76.72	75.15	75.59	5,411,938	-1.23(-1.60%)
Oct 12, 2020	76.46	76.97	76.04	76.82	6,286,015	+0.46(+0.60%)
Oct 09, 2020	76.98	77.20	76.13	76.36	11,912,909	-0.33(-0.43%)
Oct 08, 2020	75.92	76.97	75.74	76.69	4,576,226	+1.19(+1.57%)
Oct 07, 2020	75.88	75.91	75.16	75.50	3,750,934	+0.08(+0.11%)
Oct 06, 2020	76.07	76.47	75.12	75.42	22,444,464	-0.47(-0.63%)
Oct 05, 2020	75.68	76.15	74.53	75.90	13,856,019	+0.42(+0.56%)
Oct 02, 2020	73.27	75.71	72.94	75.48	20,701,542	+1.19(+1.60%)
Oct 01, 2020	73.14	74.35	72.86	74.29	20,492,854	+1.41(+1.93%)
Sep 30, 2020	73.03	73.66	72.15	72.88	4,684,567	+0.24(+0.33%)
Sep 29, 2020	73.14	73.22	72.12	72.65	4,952,362	-0.55(-0.75%)
Sep 28, 2020	72.80	73.50	72.58	73.19	4,338,889	+1.43(+2.00%)
Sep 25, 2020	70.10	71.86	69.96	71.76	3,606,264	+1.42(+2.02%)
Sep 24, 2020	70.03	71.31	69.71	70.34	8,338,185	+0.31(+0.44%)
Sep 23, 2020	72.14	72.14	69.95	70.03	4,545,823	-2.07(-2.87%)
Sep 22, 2020	71.39	72.65	71.21	72.10	5,277,446	+0.83(+1.17%)
Sep 21, 2020	72.17	72.42	70.86	71.27	6,305,088	-2.04(-2.79%)
Sep 18, 2020	74.95	74.95	73.17	73.31	7,516,403	-1.62(-2.16%)
Sep 17, 2020	75.64	76.15	74.46	74.92	4,693,642	-1.43(-1.88%)
Sep 16, 2020	76.40	77.10	75.99	76.36	4,363,076	+0.41(+0.54%)
Sep 15, 2020	75.35	76.63	75.29	75.95	4,591,669	+0.87(+1.16%)
Sep 14, 2020	73.65	75.26	73.45	75.08	4,819,888	+1.96(+2.68%)
Sep 11, 2020	73.72	73.94	72.51	73.12	4,736,958	-0.41(-0.56%)
Sep 10, 2020	74.42	74.69	73.49	73.52	5,041,470	-1.00(-1.34%)
Sep 09, 2020	74.16	75.44	74.07	74.52	5,119,162	+0.67(+0.91%)
Sep 08, 2020	74.47	74.47	73.31	73.85	5,986,062	-0.93(-1.25%)
Sep 04, 2020	75.31	75.84	73.52	74.79	8,022,478	-0.34(-0.46%)
Sep 03, 2020	76.11	76.70	74.57	75.13	6,290,151	-0.94(-1.24%)
Sep 02, 2020	74.73	76.19	74.20	76.07	5,565,198	+1.36(+1.82%)
Sep 01, 2020	74.40	74.78	73.86	74.71	3,335,444	+0.08(+0.11%)
Aug 31, 2020	75.28	75.32	74.37	74.63	3,739,132	-0.73(-0.96%)
Aug 28, 2020	75.10	75.39	74.31	75.36	4,154,840	+0.46(+0.62%)
Aug 27, 2020	73.94	75.12	73.94	74.89	5,005,307	+1.05(+1.43%)
Aug 26, 2020	74.40	74.46	73.39	73.84	5,144,979	-0.70(-0.94%)
Aug 25, 2020	74.53	74.71	73.81	74.54	3,353,780	+0.18(+0.24%)
Aug 24, 2020	73.92	74.40	73.00	74.36	3,428,110	+0.58(+0.79%)
Aug 21, 2020	73.58	74.11	72.97	73.78	3,232,730	+0.11(+0.15%)
Aug 20, 2020	72.66	74.13	72.45	73.67	3,346,289	+0.66(+0.91%)
Aug 19, 2020	74.41	74.49	72.90	73.01	4,779,665	-1.33(-1.79%)
Aug 18, 2020	74.72	74.79	73.90	74.34	3,882,687	-0.35(-0.47%)
Aug 17, 2020	74.26	74.70	73.85	74.70	3,441,119	+0.58(+0.78%)
Aug 14, 2020	73.92	74.80	73.85	74.11	2,439,894	+0.01(+0.01%)
Aug 13, 2020	74.91	75.36	73.92	74.11	4,608,632	-0.85(-1.14%)
Aug 12, 2020	74.72	75.09	74.50	74.96	3,294,498	+0.72(+0.97%)
Aug 11, 2020	76.17	76.17	73.99	74.24	4,492,536	-1.09(-1.45%)
Aug 10, 2020	75.31	75.77	74.95	75.33	4,442,703	+0.18(+0.24%)
Aug 07, 2020	73.91	75.18	73.80	75.15	4,343,516	+1.01(+1.36%)
Aug 06, 2020	73.91	74.40	73.70	74.14	3,458,244	+0.01(+0.01%)
Aug 05, 2020	74.62	74.99	73.78	74.13	4,448,240	-0.28(-0.38%)
Aug 04, 2020	73.32	74.66	73.31	74.41	4,402,760	+0.93(+1.26%)
Aug 03, 2020	74.55	74.57	73.18	73.49	3,986,093	-0.97(-1.30%)
Jul 31, 2020	74.54	74.59	73.33	74.46	7,703,095	-0.15(-0.21%)
Jul 30, 2020	74.06	74.62	73.62	74.61	6,400,408	-0.38(-0.51%)
Jul 29, 2020	73.89	75.05	73.87	74.99	5,620,669	+1.64(+2.24%)
Jul 28, 2020	71.95	73.76	71.83	73.35	4,467,266	+1.29(+1.79%)
Jul 27, 2020	71.26	72.08	70.45	72.06	2,857,023	+0.83(+1.16%)
Jul 24, 2020	71.66	72.00	71.19	71.24	3,950,184	-0.54(-0.76%)
Jul 23, 2020	71.94	72.42	70.96	71.78	4,056,837	-0.37(-0.52%)
Jul 22, 2020	70.78	72.18	70.61	72.15	3,691,911	+1.09(+1.53%)
Jul 21, 2020	71.41	71.80	70.89	71.07	4,192,320	+0.18(+0.26%)
Jul 20, 2020	71.63	72.04	70.64	70.88	3,429,550	-0.85(-1.19%)
Jul 17, 2020	71.17	72.05	70.71	71.74	3,829,065	+0.89(+1.26%)
Jul 16, 2020	71.28	71.52	70.61	70.85	4,451,666	-0.78(-1.09%)
Jul 15, 2020	72.08	72.32	71.13	71.63	5,197,880	+0.74(+1.04%)
Jul 14, 2020	70.19	71.08	70.08	70.89	5,481,078	+0.54(+0.76%)
Jul 13, 2020	71.62	71.82	70.13	70.36	6,055,635	-0.88(-1.24%)
Jul 10, 2020	70.96	71.56	70.72	71.24	3,955,033	+0.20(+0.28%)
Jul 09, 2020	71.33	71.37	69.92	71.04	4,395,701	-0.40(-0.56%)
Jul 08, 2020	71.68	71.91	70.79	71.44	4,136,952	-0.07(-0.10%)
Jul 07, 2020	72.16	72.54	71.44	71.51	4,343,390	-1.39(-1.90%)
Jul 06, 2020	74.41	74.41	72.80	72.90	5,576,538	+0.01(+0.01%)
Jul 02, 2020	74.37	74.52	72.61	72.89	4,732,881	-0.23(-0.31%)
Jul 01, 2020	71.70	73.42	71.60	73.12	6,922,671	+1.61(+2.25%)
Jun 30, 2020	70.78	71.90	70.50	71.51	6,574,605	+0.81(+1.14%)
Jun 29, 2020	70.19	70.77	69.11	70.70	6,955,296	+1.30(+1.87%)
Jun 26, 2020	70.54	70.88	69.36	69.41	7,650,636	-1.41(-1.99%)
Jun 25, 2020	69.41	70.85	69.32	70.81	5,421,679	+0.86(+1.23%)
Jun 24, 2020	71.08	71.30	68.36	69.95	8,358,197	-2.06(-2.86%)
Jun 23, 2020	72.94	73.06	71.78	72.01	5,263,471	-0.22(-0.30%)
Jun 22, 2020	72.10	72.37	71.01	72.23	5,869,020	-0.14(-0.19%)
Jun 19, 2020	74.38	74.39	71.90	72.36	10,856,366	-0.93(-1.26%)
Jun 18, 2020	73.42	73.68	72.89	73.29	6,267,779	-0.79(-1.07%)
Jun 17, 2020	75.50	75.58	74.02	74.08	5,165,195	-1.02(-1.35%)
Jun 16, 2020	76.28	76.42	73.87	75.09	8,125,358	+1.45(+1.97%)
Jun 15, 2020	70.64	74.05	70.30	73.64	8,829,799	+0.84(+1.15%)
Jun 12, 2020	72.68	73.03	70.79	72.80	14,188,093	+2.51(+3.58%)
Jun 11, 2020	71.73	72.78	70.14	70.29	10,688,555	-4.74(-6.32%)
Jun 10, 2020	76.60	76.99	74.44	75.03	10,386,348	-1.97(-2.55%)
Jun 09, 2020	76.92	77.45	76.00	77.00	12,042,809	-1.26(-1.61%)
Jun 08, 2020	77.23	78.29	77.21	78.26	7,675,431	+2.01(+2.64%)
Jun 05, 2020	76.01	77.62	75.92	76.25	11,406,810	+2.68(+3.64%)
Jun 04, 2020	73.91	73.94	72.88	73.57	7,304,255	-0.63(-0.85%)
Jun 03, 2020	72.77	74.53	72.65	74.20	10,396,783	+2.16(+3.00%)
Jun 02, 2020	71.98	72.22	71.27	72.04	6,990,125	+0.64(+0.90%)
Jun 01, 2020	69.73	71.90	69.59	71.40	7,102,219	+1.61(+2.31%)
May 29, 2020	70.02	70.49	69.36	69.78	11,176,054	-0.73(-1.04%)
May 28, 2020	71.06	71.09	69.95	70.52	6,873,435	+0.29(+0.41%)
May 27, 2020	70.47	70.61	68.54	70.23	9,034,911	+1.32(+1.92%)
May 26, 2020	68.45	69.31	68.25	68.90	8,227,099	+2.42(+3.65%)
May 22, 2020	65.49	66.53	65.31	66.48	4,887,824	+0.89(+1.36%)
May 21, 2020	65.35	66.03	64.92	65.58	4,592,303	-0.09(-0.14%)
May 20, 2020	65.83	65.90	65.16	65.67	4,873,697	+0.63(+0.97%)
May 19, 2020	65.55	65.96	65.03	65.04	5,528,067	-0.74(-1.12%)
May 18, 2020	64.33	66.32	64.30	65.78	13,076,183	+3.62(+5.83%)
May 15, 2020	62.02	62.26	61.14	62.16	10,597,609	-0.29(-0.46%)
May 14, 2020	61.26	62.48	59.89	62.45	10,580,596	+0.29(+0.46%)
May 13, 2020	63.24	63.52	61.81	62.16	15,271,577	-1.51(-2.36%)
May 12, 2020	66.97	67.04	63.59	63.66	12,188,559	-3.06(-4.59%)
May 11, 2020	66.87	67.78	66.39	66.73	6,150,915	-0.96(-1.41%)
May 08, 2020	67.17	67.85	66.81	67.68	11,227,863	+1.58(+2.39%)
May 07, 2020	65.83	67.05	65.74	66.11	7,130,313	+0.87(+1.33%)
May 06, 2020	66.75	66.95	65.20	65.24	6,368,916	-1.10(-1.66%)
May 05, 2020	66.59	67.39	66.30	66.34	7,885,282	+0.32(+0.48%)
May 04, 2020	65.49	66.11	64.53	66.03	5,429,537	-0.20(-0.30%)
May 01, 2020	67.07	67.08	65.60	66.22	6,368,550	-2.33(-3.39%)
Apr 30, 2020	68.22	68.78	67.41	68.55	9,738,423	-0.78(-1.12%)
Apr 29, 2020	69.72	70.17	68.29	69.33	7,983,956	+1.05(+1.53%)
Apr 28, 2020	69.16	69.94	68.21	68.28	6,715,076	+0.61(+0.91%)
Apr 27, 2020	66.12	67.93	65.97	67.67	6,070,109	+2.07(+3.16%)
Apr 24, 2020	65.62	65.86	64.73	65.59	5,450,959	+0.27(+0.41%)
Apr 23, 2020	65.97	66.63	65.05	65.32	6,713,994	-0.60(-0.92%)
Apr 22, 2020	66.09	66.49	65.31	65.93	7,215,043	+1.04(+1.60%)
Apr 21, 2020	64.42	65.47	63.99	64.89	9,894,936	-1.21(-1.83%)
Apr 20, 2020	67.31	67.60	66.01	66.10	8,214,404	-2.49(-3.63%)
Apr 17, 2020	68.60	68.95	66.55	68.59	8,142,159	+1.98(+2.98%)
Apr 16, 2020	67.15	67.89	66.13	66.60	10,022,508	-0.76(-1.12%)
Apr 15, 2020	67.99	68.67	66.58	67.36	10,211,583	-2.65(-3.79%)
Apr 14, 2020	69.72	70.75	69.20	70.01	9,649,024	+1.80(+2.64%)
Apr 13, 2020	70.77	70.98	67.72	68.21	10,823,770	-2.89(-4.07%)
Apr 09, 2020	68.81	72.22	68.81	71.10	17,354,118	+3.75(+5.57%)
Apr 08, 2020	63.86	67.79	63.19	67.35	15,847,978	+4.50(+7.16%)
Apr 07, 2020	64.66	65.91	62.84	62.85	10,360,310	+0.60(+0.97%)
Apr 06, 2020	60.37	62.57	60.29	62.25	12,742,199	+4.34(+7.50%)
Apr 03, 2020	58.33	59.09	56.79	57.90	9,614,675	-0.92(-1.56%)
Apr 02, 2020	57.75	59.96	57.67	58.82	11,533,265	+0.25(+0.43%)
Apr 01, 2020	59.79	62.85	57.43	58.57	12,787,718	-4.14(-6.60%)
Mar 31, 2020	64.20	64.20	61.19	62.71	12,460,142	-1.83(-2.84%)
Mar 30, 2020	63.81	64.74	61.74	64.54	11,590,919	+1.26(+1.99%)
Mar 27, 2020	61.24	64.92	60.94	63.28	9,228,712	+0.08(+0.13%)
Mar 26, 2020	59.61	63.49	59.13	63.20	12,690,693	+4.36(+7.42%)
Mar 25, 2020	56.23	61.90	55.60	58.83	15,198,120	+3.06(+5.49%)
Mar 24, 2020	54.38	55.90	52.93	55.77	13,657,128	+4.13(+8.00%)
Mar 23, 2020	54.16	54.16	50.24	51.64	18,214,050	-2.75(-5.06%)
Mar 20, 2020	57.48	59.21	54.01	54.39	13,726,631	-2.49(-4.38%)
Mar 19, 2020	56.25	58.24	54.29	56.88	11,329,797	+0.03(+0.05%)
Mar 18, 2020	59.19	61.08	54.49	56.85	9,604,495	-6.20(-9.84%)
Mar 17, 2020	60.94	64.30	58.98	63.06	11,171,499	+2.83(+4.70%)
Mar 16, 2020	65.04	66.35	59.68	60.23	14,512,970	-12.22(-16.87%)
Mar 13, 2020	66.75	72.47	66.41	72.45	13,120,319	+5.70(+8.53%)
Mar 12, 2020	69.65	71.39	65.49	66.75	13,419,809	-7.20(-9.74%)
Mar 11, 2020	76.64	76.89	73.27	73.96	16,481,492	-4.57(-5.82%)
Mar 10, 2020	77.48	78.72	74.45	78.53	20,475,264	+2.92(+3.86%)
Mar 09, 2020	76.02	78.02	75.08	75.61	16,493,590	-6.05(-7.41%)
Mar 06, 2020	81.04	81.96	79.09	81.66	18,525,150	-1.41(-1.70%)
Mar 05, 2020	83.56	84.20	82.17	83.07	13,537,527	-1.85(-2.18%)
Mar 04, 2020	83.09	85.07	82.99	84.92	14,216,644	+3.12(+3.82%)
Mar 03, 2020	82.05	84.06	81.14	81.80	23,190,246	+0.01(+0.01%)
Mar 02, 2020	79.00	82.10	78.53	81.79	23,934,714	+3.76(+4.82%)
Feb 28, 2020	78.95	79.36	76.17	78.03	38,906,084	-2.52(-3.13%)
Feb 27, 2020	83.90	83.90	80.52	80.55	21,228,024	-4.45(-5.24%)
Feb 26, 2020	86.07	86.74	84.94	85.00	13,731,660	-0.90(-1.05%)
Feb 25, 2020	88.45	88.64	85.67	85.90	10,457,692	-2.37(-2.68%)
Feb 24, 2020	88.38	89.07	87.88	88.27	8,429,507	-1.20(-1.34%)
Feb 21, 2020	89.09	89.63	89.09	89.47	7,034,355	+0.17(+0.19%)
Feb 20, 2020	88.48	89.33	88.11	89.30	9,849,283	+0.96(+1.08%)
Feb 19, 2020	89.48	89.95	88.30	88.34	7,956,645	-1.12(-1.26%)
Feb 18, 2020	89.60	89.63	88.97	89.47	6,563,822	-0.06(-0.07%)
Feb 14, 2020	88.82	89.55	88.71	89.53	4,774,548	+0.80(+0.91%)
Feb 13, 2020	88.05	88.80	87.93	88.72	6,746,904	+0.60(+0.68%)
Feb 12, 2020	87.64	88.35	87.35	88.13	6,414,069	+0.70(+0.80%)
Feb 11, 2020	87.00	87.94	87.00	87.43	8,156,253	+0.71(+0.81%)
Feb 10, 2020	86.24	86.80	86.05	86.72	6,925,903	+0.87(+1.01%)
Feb 07, 2020	85.97	86.07	85.66	85.86	4,756,627	-0.04(-0.04%)
Feb 06, 2020	85.84	86.12	85.70	85.89	5,832,830	+0.32(+0.38%)
Feb 05, 2020	85.64	85.91	85.39	85.57	9,002,513	+0.02(+0.02%)
Feb 04, 2020	84.91	85.90	84.74	85.55	7,721,275	+0.87(+1.02%)